Webzen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12,860.00 | 13,060.00 | 12,760.00 | 13,010.00 | 12,226.73 | 30,463 |
| 2025-04-22 | 12,830.00 | 12,950.00 | 12,730.00 | 12,740.00 | 11,972.99 | 37,933 |
| 2025-04-21 | 13,010.00 | 13,130.00 | 12,750.00 | 12,900.00 | 12,123.35 | 41,283 |
| 2025-04-18 | 13,220.00 | 13,490.00 | 12,840.00 | 13,130.00 | 12,339.51 | 72,111 |
| 2025-04-17 | 13,190.00 | 13,480.00 | 13,130.00 | 13,380.00 | 12,574.45 | 43,550 |
| 2025-04-16 | 13,290.00 | 13,430.00 | 13,030.00 | 13,130.00 | 12,339.51 | 50,509 |
| 2025-04-15 | 13,200.00 | 13,620.00 | 13,200.00 | 13,470.00 | 12,659.04 | 63,454 |
| 2025-04-14 | 13,220.00 | 13,390.00 | 13,160.00 | 13,280.00 | 12,480.47 | 54,192 |
| 2025-04-11 | 13,430.00 | 13,430.00 | 13,010.00 | 13,220.00 | 12,424.09 | 42,745 |
| 2025-04-10 | 12,920.00 | 13,540.00 | 12,840.00 | 13,540.00 | 12,724.82 | 87,090 |
| 2025-04-09 | 12,710.00 | 12,760.00 | 12,420.00 | 12,740.00 | 11,972.99 | 66,455 |
| 2025-04-08 | 13,220.00 | 13,410.00 | 12,700.00 | 12,700.00 | 11,935.39 | 72,834 |
| 2025-04-07 | 13,250.00 | 13,450.00 | 13,110.00 | 13,110.00 | 12,320.71 | 132,034 |
| 2025-04-04 | 13,060.00 | 13,680.00 | 13,040.00 | 13,650.00 | 12,828.20 | 160,465 |
| 2025-04-03 | 13,010.00 | 13,330.00 | 12,910.00 | 13,060.00 | 12,273.72 | 68,104 |
| 2025-04-02 | 13,330.00 | 13,580.00 | 13,200.00 | 13,480.00 | 12,668.43 | 109,065 |
| 2025-04-01 | 13,310.00 | 13,580.00 | 13,280.00 | 13,480.00 | 12,668.43 | 126,435 |
| 2025-03-31 | 13,250.00 | 13,670.00 | 13,070.00 | 13,300.00 | 12,499.27 | 107,072 |
| 2025-03-28 | 13,760.00 | 13,830.00 | 13,500.00 | 13,710.00 | 12,884.59 | 104,296 |
| 2025-03-27 | 13,820.00 | 14,000.00 | 13,700.00 | 13,860.00 | 13,025.56 | 91,279 |
| 2025-03-26 | 13,580.00 | 13,880.00 | 13,470.00 | 13,860.00 | 13,025.56 | 140,037 |
| 2025-03-25 | 13,400.00 | 13,520.00 | 13,300.00 | 13,470.00 | 12,659.04 | 97,873 |
| 2025-03-24 | 13,420.00 | 13,560.00 | 13,270.00 | 13,290.00 | 12,489.87 | 33,112 |
| 2025-03-21 | 13,490.00 | 13,550.00 | 13,400.00 | 13,500.00 | 12,687.23 | 128,429 |
| 2025-03-20 | 13,360.00 | 13,440.00 | 13,130.00 | 13,370.00 | 12,565.06 | 91,463 |
| 2025-03-19 | 13,300.00 | 13,460.00 | 13,160.00 | 13,400.00 | 12,593.25 | 128,325 |
| 2025-03-18 | 12,890.00 | 13,270.00 | 12,790.00 | 13,030.00 | 12,245.53 | 198,937 |
| 2025-03-17 | 12,650.00 | 12,850.00 | 12,570.00 | 12,610.00 | 11,850.81 | 48,293 |
| 2025-03-14 | 12,510.00 | 12,750.00 | 12,470.00 | 12,700.00 | 11,935.39 | 93,942 |
| 2025-03-13 | 12,620.00 | 12,630.00 | 12,440.00 | 12,510.00 | 11,756.83 | 108,666 |
| 2025-03-12 | 12,510.00 | 12,790.00 | 12,500.00 | 12,550.00 | 11,794.42 | 68,963 |
| 2025-03-11 | 12,570.00 | 12,700.00 | 12,350.00 | 12,650.00 | 11,888.40 | 82,165 |
| 2025-03-10 | 12,580.00 | 12,820.00 | 12,520.00 | 12,710.00 | 11,944.79 | 39,755 |
| 2025-03-07 | 12,700.00 | 12,850.00 | 12,540.00 | 12,660.00 | 11,897.80 | 76,923 |
| 2025-03-06 | 12,540.00 | 12,950.00 | 12,510.00 | 12,830.00 | 12,057.57 | 87,952 |
| 2025-03-05 | 12,300.00 | 12,560.00 | 12,260.00 | 12,540.00 | 11,785.03 | 116,506 |
| 2025-03-04 | 12,300.00 | 12,450.00 | 12,210.00 | 12,300.00 | 11,559.48 | 115,064 |
| 2025-02-28 | 13,270.00 | 13,270.00 | 12,300.00 | 12,300.00 | 11,559.48 | 570,602 |
| 2025-02-27 | 13,370.00 | 13,460.00 | 13,250.00 | 13,370.00 | 12,565.06 | 78,710 |
| 2025-02-26 | 13,310.00 | 13,530.00 | 13,230.00 | 13,360.00 | 12,555.66 | 113,798 |
| 2025-02-25 | 13,640.00 | 13,790.00 | 13,280.00 | 13,310.00 | 12,508.67 | 207,253 |
| 2025-02-24 | 13,780.00 | 13,940.00 | 13,660.00 | 13,700.00 | 12,875.19 | 71,172 |
| 2025-02-21 | 14,070.00 | 14,110.00 | 13,800.00 | 13,850.00 | 13,016.16 | 85,755 |
| 2025-02-20 | 13,890.00 | 14,280.00 | 13,890.00 | 14,070.00 | 13,222.91 | 195,287 |
| 2025-02-19 | 13,740.00 | 13,880.00 | 13,620.00 | 13,850.00 | 13,016.16 | 97,861 |
| 2025-02-18 | 14,070.00 | 14,070.00 | 13,730.00 | 13,730.00 | 12,903.38 | 137,504 |
| 2025-02-17 | 14,010.00 | 14,170.00 | 13,910.00 | 14,100.00 | 13,251.11 | 32,079 |
| 2025-02-14 | 14,030.00 | 14,130.00 | 13,780.00 | 13,980.00 | 13,138.33 | 89,421 |
| 2025-02-13 | 14,290.00 | 14,400.00 | 13,970.00 | 14,000.00 | 13,157.13 | 142,234 |
| 2025-02-12 | 14,190.00 | 14,190.00 | 13,640.00 | 13,850.00 | 13,016.16 | 88,034 |
| 2025-02-11 | 13,850.00 | 14,230.00 | 13,840.00 | 14,190.00 | 13,335.69 | 71,466 |
| 2025-02-10 | 13,480.00 | 13,940.00 | 13,480.00 | 13,810.00 | 12,978.57 | 31,425 |
| 2025-02-07 | 13,860.00 | 13,970.00 | 13,660.00 | 13,710.00 | 12,884.59 | 35,452 |
| 2025-02-06 | 13,800.00 | 14,020.00 | 13,800.00 | 13,940.00 | 13,100.74 | 19,827 |
| 2025-02-05 | 13,680.00 | 14,050.00 | 13,680.00 | 13,890.00 | 13,053.75 | 33,305 |
| 2025-02-04 | 13,810.00 | 14,080.00 | 13,710.00 | 13,740.00 | 12,912.78 | 39,051 |
| 2025-02-03 | 13,660.00 | 13,890.00 | 13,430.00 | 13,680.00 | 12,856.39 | 59,441 |
| 2025-01-31 | 13,940.00 | 13,940.00 | 13,710.00 | 13,800.00 | 12,969.17 | 37,740 |
| 2025-01-24 | 13,950.00 | 14,040.00 | 13,680.00 | 13,760.00 | 12,931.58 | 69,922 |
| 2025-01-23 | 13,890.00 | 13,910.00 | 13,710.00 | 13,830.00 | 12,997.36 | 52,235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 590.0000 KRW |
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 370.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.